SFUN - Fang Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.93000.95000.83000.83000.83003,677,600
Jun 13, 20191.08001.10000.90000.92000.92001,164,400
Jun 12, 20191.14001.22001.07001.08001.08001,084,500
Jun 11, 20191.20001.24001.16001.16001.1600319,600
Jun 10, 20191.17001.20001.17001.19001.1900505,000
Jun 07, 20191.15001.19001.13001.17001.1700298,200
Jun 06, 20191.15001.16001.10001.15001.1500508,500
Jun 05, 20191.19001.21001.13001.16001.1600836,100
Jun 04, 20191.18001.22001.17001.19001.1900421,600
Jun 03, 20191.20001.21001.18001.20001.2000299,500
May 31, 20191.18001.21001.18001.20001.2000315,200
May 30, 20191.21001.24001.19001.21001.2100758,900
May 29, 20191.18001.22001.17001.21001.2100313,400
May 28, 20191.16001.24001.16001.17001.17001,592,200
May 24, 20191.15001.19001.12001.15001.1500927,600
May 23, 20191.13001.19001.13001.15001.15001,579,900
May 22, 20191.19001.25001.15001.17001.17002,396,200
May 21, 20191.09001.22001.09001.21001.21001,308,600
May 20, 20191.19001.23001.09001.09001.09001,635,700
May 17, 20191.25001.25001.19001.21001.21002,331,200
May 16, 20191.28001.31001.24001.28001.28001,788,200
May 15, 20191.29001.31001.27001.29001.2900289,700
May 14, 20191.27001.31001.24001.29001.29001,011,500
May 13, 20191.26001.30001.23001.26001.26001,455,200
May 10, 20191.32001.39001.25001.30001.3000795,500
May 09, 20191.32001.34001.26001.32001.3200541,600
May 08, 20191.38001.40001.31001.34001.3400548,200
May 07, 20191.45001.47001.37001.39001.3900549,200
May 06, 20191.45001.51001.43001.49001.4900354,100
May 03, 20191.49001.51001.46001.49001.49001,000,400
May 02, 20191.50001.54001.45001.49001.4900334,700
May 01, 20191.53001.54001.50001.51001.5100420,300
Apr 30, 20191.51001.54001.42001.52001.5200729,700
Apr 29, 20191.51001.55001.48001.52001.5200311,100
Apr 26, 20191.55001.59001.46001.52001.52002,595,000
Apr 25, 20191.52001.68001.49001.61001.61001,614,600
Apr 24, 20191.53001.55001.47001.54001.5400476,500
Apr 23, 20191.60001.60001.52001.55001.55002,737,600
Apr 22, 20191.60001.62001.56001.60001.6000192,300
Apr 18, 20191.60001.62001.56001.61001.6100403,600
Apr 17, 20191.56001.63001.55001.60001.6000499,200
Apr 16, 20191.62001.62001.53001.56001.56003,087,300
Apr 15, 20191.65001.65001.58001.61001.6100917,800
Apr 12, 20191.68001.69001.63001.66001.6600762,400
Apr 11, 20191.67001.69001.61001.67001.6700486,800
Apr 10, 20191.70001.72001.54001.70001.70001,381,200
Apr 09, 20191.58001.74001.58001.72001.72001,886,100
Apr 08, 20191.46001.63001.46001.56001.56001,872,800
Apr 05, 20191.46001.48001.45001.48001.4800263,800
Apr 04, 20191.48001.48001.43001.46001.4600227,200
Apr 03, 20191.47001.50001.45001.49001.4900486,600
Apr 02, 20191.46001.48001.40001.47001.4700844,100
Apr 01, 20191.38001.48001.35001.47001.47001,137,500
Mar 29, 20191.30001.39001.28001.35001.3500821,300
Mar 28, 20191.32001.32001.26001.29001.2900533,000
Mar 27, 20191.25001.32001.25001.30001.3000684,100
Mar 26, 20191.25001.26001.23001.25001.2500373,800
Mar 25, 20191.18001.26001.18001.24001.2400563,100
Mar 22, 20191.30001.30001.18001.19001.19001,539,500
Mar 21, 20191.25001.33001.25001.30001.3000339,400
Mar 20, 20191.30001.31001.22001.28001.28001,062,800
Mar 19, 20191.34001.36001.30001.30001.3000459,200
Mar 18, 20191.36001.39001.33001.34001.3400422,900
Mar 15, 20191.39001.43001.34001.34001.3400830,800
Mar 14, 20191.37001.40001.33001.37001.3700544,500
Mar 13, 20191.39001.43001.33001.39001.39001,101,200
Mar 12, 20191.49001.50001.38001.42001.42001,064,900
Mar 11, 20191.49001.51001.46001.49001.4900417,300
Mar 08, 20191.49001.49001.45001.46001.46001,077,500
Mar 07, 20191.59001.59001.45001.54001.5400738,200
Mar 06, 20191.71001.78001.46001.62001.62001,001,900
Mar 05, 20191.61001.86001.61001.70001.70001,897,500
Mar 04, 20191.55001.65001.55001.61001.6100782,600
Mar 01, 20191.61001.64001.52001.53001.5300433,700
Feb 28, 20191.59001.62001.50001.56001.5600824,500
Feb 27, 20191.60001.61001.53001.56001.5600452,600
Feb 26, 20191.59001.65001.50001.58001.58001,230,600
Feb 25, 20191.57001.67001.54001.59001.59001,424,500
Feb 22, 20191.45001.55001.45001.47001.47001,046,300
Feb 21, 20191.43001.52001.42001.44001.44001,002,300
Feb 20, 20191.47001.51001.43001.43001.4300620,300
Feb 19, 20191.48001.52001.40001.50001.50001,159,300
Feb 15, 20191.35001.56001.35001.51001.51003,054,000
Feb 14, 20191.37001.38001.34001.35001.3500870,000
Feb 13, 20191.42001.42001.35001.38001.3800775,000
Feb 12, 20191.46001.47001.39001.40001.4000946,300
Feb 11, 20191.52001.52001.43001.46001.4600375,100
Feb 08, 20191.47001.52001.40001.50001.5000721,600
Feb 07, 20191.52001.55001.47001.48001.4800486,200
Feb 06, 20191.55001.62001.53001.53001.5300444,800
Feb 05, 20191.60001.64001.56001.56001.5600297,900
Feb 04, 20191.62001.67001.59001.59001.5900273,600
Feb 01, 20191.67001.70001.61001.61001.6100391,600
Jan 31, 20191.70001.72001.67001.69001.6900372,900
Jan 30, 20191.72001.72001.65001.70001.7000372,200
Jan 29, 20191.71001.71001.67001.70001.7000284,300
Jan 28, 20191.68001.74001.64001.71001.7100596,100
Jan 25, 20191.71001.73001.67001.71001.7100668,400
Jan 24, 20191.75001.78001.67001.70001.7000846,000
Jan 23, 20191.89001.93001.71001.75001.7500827,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...